Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,555.00 | 1,555.00 | 1,525.00 | 1,530.00 | 542.03 | 1,117,800 |
| 2023-01-24 | 1,545.00 | 1,565.00 | 1,535.00 | 1,540.00 | 545.57 | 578,800 |
| 2023-01-20 | 1,535.00 | 1,555.00 | 1,520.00 | 1,545.00 | 547.34 | 623,200 |
| 2023-01-19 | 1,545.00 | 1,560.00 | 1,510.00 | 1,535.00 | 543.80 | 724,000 |
| 2023-01-18 | 1,545.00 | 1,560.00 | 1,520.00 | 1,530.00 | 542.03 | 875,600 |
| 2023-01-17 | 1,510.00 | 1,560.00 | 1,510.00 | 1,550.00 | 549.11 | 574,000 |
| 2023-01-16 | 1,505.00 | 1,540.00 | 1,505.00 | 1,510.00 | 534.94 | 569,400 |
| 2023-01-13 | 1,520.00 | 1,535.00 | 1,495.00 | 1,515.00 | 536.71 | 1,150,800 |
| 2023-01-12 | 1,570.00 | 1,580.00 | 1,490.00 | 1,500.00 | 531.40 | 2,259,800 |
| 2023-01-11 | 1,565.00 | 1,595.00 | 1,545.00 | 1,550.00 | 549.11 | 259,400 |
| 2023-01-10 | 1,565.00 | 1,595.00 | 1,545.00 | 1,565.00 | 554.43 | 1,441,000 |
| 2023-01-09 | 1,545.00 | 1,590.00 | 1,520.00 | 1,565.00 | 554.43 | 3,545,400 |
| 2023-01-06 | 1,500.00 | 1,560.00 | 1,500.00 | 1,535.00 | 543.80 | 2,577,600 |
| 2023-01-05 | 1,590.00 | 1,590.00 | 1,485.00 | 1,500.00 | 531.40 | 4,278,800 |
| 2023-01-04 | 1,630.00 | 1,660.00 | 1,585.00 | 1,590.00 | 563.28 | 1,572,200 |
| 2023-01-03 | 1,695.00 | 1,705.00 | 1,630.00 | 1,630.00 | 577.45 | 1,826,400 |
| 2023-01-02 | 1,725.00 | 1,730.00 | 1,660.00 | 1,700.00 | 602.25 | 995,200 |
| 2022-12-30 | 1,670.00 | 1,735.00 | 1,625.00 | 1,735.00 | 614.65 | 3,927,600 |
| 2022-12-29 | 1,620.00 | 1,670.00 | 1,585.00 | 1,670.00 | 591.62 | 850,400 |
| 2022-12-28 | 1,680.00 | 1,685.00 | 1,625.00 | 1,625.00 | 575.68 | 623,200 |
| 2022-12-27 | 1,640.00 | 1,690.00 | 1,605.00 | 1,690.00 | 598.71 | 1,110,000 |
| 2022-12-26 | 1,620.00 | 1,650.00 | 1,615.00 | 1,650.00 | 584.54 | 1,440,000 |
| 2022-12-23 | 1,540.00 | 1,600.00 | 1,500.00 | 1,600.00 | 566.82 | 2,230,000 |
| 2022-12-22 | 1,500.00 | 1,560.00 | 1,495.00 | 1,500.00 | 531.40 | 1,844,600 |
| 2022-12-21 | 1,550.00 | 1,550.00 | 1,460.00 | 1,500.00 | 531.40 | 1,905,600 |
| 2022-12-20 | 1,590.00 | 1,610.00 | 1,480.00 | 1,550.00 | 549.11 | 6,544,000 |
| 2022-12-19 | 1,645.00 | 1,675.00 | 1,570.00 | 1,590.00 | 563.28 | 1,051,400 |
| 2022-12-16 | 1,660.00 | 1,660.00 | 1,590.00 | 1,610.00 | 570.37 | 2,297,400 |
| 2022-12-15 | 1,745.00 | 1,750.00 | 1,660.00 | 1,660.00 | 588.08 | 893,400 |
| 2022-12-14 | 1,740.00 | 1,780.00 | 1,700.00 | 1,745.00 | 618.19 | 2,253,200 |
| 2022-12-13 | 1,605.00 | 1,740.00 | 1,585.00 | 1,740.00 | 616.42 | 3,036,800 |
| 2022-12-12 | 1,630.00 | 1,650.00 | 1,585.00 | 1,605.00 | 568.60 | 3,141,600 |
| 2022-12-09 | 1,600.00 | 1,800.00 | 1,520.00 | 1,620.00 | 573.91 | 4,296,000 |
| 2022-12-08 | 1,700.00 | 1,700.00 | 1,585.00 | 1,600.00 | 566.82 | 4,143,200 |
| 2022-12-07 | 1,825.00 | 1,825.00 | 1,700.00 | 1,700.00 | 602.25 | 4,085,000 |
| 2022-12-06 | 1,935.00 | 1,935.00 | 1,825.00 | 1,825.00 | 646.53 | 2,864,800 |
| 2022-12-05 | 1,975.00 | 1,995.00 | 1,930.00 | 1,960.00 | 694.36 | 792,200 |
| 2022-12-02 | 2,010.00 | 2,010.00 | 1,950.00 | 1,975.00 | 699.67 | 1,317,600 |
| 2022-12-01 | 2,010.00 | 2,030.00 | 1,955.00 | 2,010.00 | 712.07 | 2,713,600 |
| 2022-11-30 | 2,060.00 | 2,090.00 | 2,030.00 | 2,030.00 | 719.16 | 412,000 |
| 2022-11-29 | 2,050.00 | 2,100.00 | 1,995.00 | 2,050.00 | 726.24 | 1,061,800 |
| 2022-11-28 | 2,130.00 | 2,140.00 | 2,050.00 | 2,050.00 | 726.24 | 1,569,600 |
| 2022-11-25 | 2,180.00 | 2,190.00 | 2,120.00 | 2,150.00 | 761.67 | 1,034,600 |
| 2022-11-24 | 2,130.00 | 2,200.00 | 2,100.00 | 2,190.00 | 775.84 | 953,000 |
| 2022-11-23 | 2,150.00 | 2,150.00 | 2,110.00 | 2,110.00 | 747.50 | 310,400 |
| 2022-11-22 | 2,140.00 | 2,140.00 | 2,120.00 | 2,140.00 | 758.13 | 190,000 |
| 2022-11-21 | 2,180.00 | 2,180.00 | 2,100.00 | 2,140.00 | 758.13 | 1,139,600 |
| 2022-11-18 | 2,170.00 | 2,190.00 | 2,150.00 | 2,190.00 | 775.84 | 924,400 |
| 2022-11-17 | 2,210.00 | 2,220.00 | 2,140.00 | 2,210.00 | 782.93 | 1,120,400 |
| 2022-11-16 | 2,230.00 | 2,230.00 | 2,100.00 | 2,220.00 | 786.47 | 1,866,600 |
| 2022-11-15 | 2,220.00 | 2,290.00 | 2,180.00 | 2,230.00 | 790.01 | 1,053,600 |
| 2022-11-14 | 2,260.00 | 2,310.00 | 2,170.00 | 2,220.00 | 786.47 | 1,316,000 |
| 2022-11-11 | 2,080.00 | 2,250.00 | 2,080.00 | 2,250.00 | 797.10 | 4,823,600 |
| 2022-11-10 | 2,120.00 | 2,130.00 | 2,070.00 | 2,070.00 | 733.33 | 1,468,800 |
| 2022-11-09 | 2,150.00 | 2,150.00 | 2,090.00 | 2,140.00 | 758.13 | 855,400 |
| 2022-11-08 | 2,100.00 | 2,150.00 | 2,070.00 | 2,140.00 | 758.13 | 1,196,400 |
| 2022-11-07 | 2,130.00 | 2,190.00 | 2,100.00 | 2,100.00 | 743.96 | 1,231,800 |
| 2022-11-04 | 2,080.00 | 2,140.00 | 1,985.00 | 2,130.00 | 754.59 | 3,726,400 |
| 2022-11-03 | 2,140.00 | 2,140.00 | 2,050.00 | 2,130.00 | 754.59 | 4,168,000 |
| 2022-11-02 | 2,260.00 | 2,260.00 | 2,100.00 | 2,140.00 | 758.13 | 5,691,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 99.9918 IDR |
| 2025-05-09 | 78.8457 IDR |
| 2024-05-13 | 123.2563 IDR |
| 2023-12-07 | 25.5122 IDR |
| 2023-05-10 | 78.1085 IDR |
| 2022-05-27 | 71.2081 IDR |
| 2021-05-24 | 52.2000 IDR |
| 2020-07-09 | 77.4054 IDR |
| 2019-05-06 | 41.6000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.